30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 3 | 20231208 | 185500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 4 | 20231208 | 185400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 5 | 20231208 | 185300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 6 | 20231208 | 185200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 7 | 20231208 | 185100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 8 | 20231208 | 185000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 9 | 20231208 | 184900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 10 | 20231208 | 184800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 11 | 20231208 | 184700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 12 | 20231208 | 184600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 13 | 20231208 | 184500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 14 | 20231208 | 184400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 15 | 20231208 | 184300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 16 | 20231208 | 184200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 17 | 20231208 | 184100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 18 | 20231208 | 184000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 19 | 20231208 | 183900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 20 | 20231208 | 183800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 21 | 20231208 | 183700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 22 | 20231208 | 183600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 23 | 20231208 | 183500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 24 | 20231208 | 183400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 25 | 20231208 | 183300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 26 | 20231208 | 183200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 27 | 20231208 | 183100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 28 | 20231208 | 183000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 29 | 20231208 | 182900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 30 | 20231208 | 182800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 31 | 20231208 | 182700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 32 | 20231208 | 182600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 33 | 20231208 | 182500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 34 | 20231208 | 182400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 35 | 20231208 | 182300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 36 | 20231208 | 182200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 37 | 20231208 | 182100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 38 | 20231208 | 182000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 39 | 20231208 | 181900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 40 | 20231208 | 181800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 41 | 20231208 | 181700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 42 | 20231208 | 181600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 43 | 20231208 | 181500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 44 | 20231208 | 181400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 45 | 20231208 | 181300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 46 | 20231208 | 181200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 47 | 20231208 | 181100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 48 | 20231208 | 181000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 49 | 20231208 | 180900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 50 | 20231208 | 180800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 51 | 20231208 | 180700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 52 | 20231208 | 180600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 53 | 20231208 | 180500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 54 | 20231208 | 180400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 55 | 20231208 | 180300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 56 | 20231208 | 180200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 57 | 20231208 | 180100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 58 | 20231208 | 180000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 59 | 20231208 | 175900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 60 | 20231208 | 175800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 61 | 20231208 | 175700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 62 | 20231208 | 175600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 63 | 20231208 | 175500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 64 | 20231208 | 175400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 65 | 20231208 | 175300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 66 | 20231208 | 175200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 67 | 20231208 | 175100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 68 | 20231208 | 175000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 69 | 20231208 | 174900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 70 | 20231208 | 174800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 71 | 20231208 | 174700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 72 | 20231208 | 174600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 73 | 20231208 | 174500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 74 | 20231208 | 174400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 75 | 20231208 | 174300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 76 | 20231208 | 174200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 77 | 20231208 | 174100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 78 | 20231208 | 174000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 79 | 20231208 | 173900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 80 | 20231208 | 173800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 81 | 20231208 | 173700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 82 | 20231208 | 173600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 83 | 20231208 | 173500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 84 | 20231208 | 173400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 85 | 20231208 | 173300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 86 | 20231208 | 173200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 87 | 20231208 | 173100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 88 | 20231208 | 173000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 89 | 20231208 | 172900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 90 | 20231208 | 172800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 91 | 20231208 | 172700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 92 | 20231208 | 172600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 93 | 20231208 | 172500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 94 | 20231208 | 172400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 95 | 20231208 | 172300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 96 | 20231208 | 172200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 97 | 20231208 | 172100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 98 | 20231208 | 172000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 99 | 20231208 | 171900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 100 | 20231208 | 171800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 101 | 20231208 | 171700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 102 | 20231208 | 171600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 103 | 20231208 | 171500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 104 | 20231208 | 171400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 105 | 20231208 | 171300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 106 | 20231208 | 171200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 107 | 20231208 | 171100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 108 | 20231208 | 171000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 109 | 20231208 | 170900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 110 | 20231208 | 170800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 111 | 20231208 | 170700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 112 | 20231208 | 170600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 113 | 20231208 | 170500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 114 | 20231208 | 170400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 115 | 20231208 | 170300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 116 | 20231208 | 170200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 117 | 20231208 | 170100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 118 | 20231208 | 170000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 119 | 20231208 | 165900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 120 | 20231208 | 165800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 121 | 20231208 | 165700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 122 | 20231208 | 165600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 123 | 20231208 | 165500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 124 | 20231208 | 165400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 125 | 20231208 | 165300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 126 | 20231208 | 165200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 127 | 20231208 | 165100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 128 | 20231208 | 165000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 129 | 20231208 | 164900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 130 | 20231208 | 164800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 131 | 20231208 | 164700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 132 | 20231208 | 164600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 133 | 20231208 | 164500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 134 | 20231208 | 164400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 135 | 20231208 | 164300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 136 | 20231208 | 164200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 137 | 20231208 | 164100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 138 | 20231208 | 164000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 139 | 20231208 | 163900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 140 | 20231208 | 163800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 141 | 20231208 | 163700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 142 | 20231208 | 163600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 143 | 20231208 | 163500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 144 | 20231208 | 163400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 145 | 20231208 | 163300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 146 | 20231208 | 163200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 147 | 20231208 | 163100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 148 | 20231208 | 163000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 149 | 20231208 | 162900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 150 | 20231208 | 162800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 151 | 20231208 | 162700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 152 | 20231208 | 162600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 153 | 20231208 | 162500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 154 | 20231208 | 162400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 155 | 20231208 | 162300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 156 | 20231208 | 162200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 157 | 20231208 | 162100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 158 | 20231208 | 162000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 159 | 20231208 | 161900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 160 | 20231208 | 161800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 161 | 20231208 | 161700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 162 | 20231208 | 161600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 163 | 20231208 | 161500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 164 | 20231208 | 161400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 165 | 20231208 | 161300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 166 | 20231208 | 161200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 167 | 20231208 | 161100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 168 | 20231208 | 161000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 169 | 20231208 | 160900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 170 | 20231208 | 160800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 171 | 20231208 | 160700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 172 | 20231208 | 160600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 173 | 20231208 | 160500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 174 | 20231208 | 160400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 175 | 20231208 | 160300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 176 | 20231208 | 160200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 177 | 20231208 | 160100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 178 | 20231208 | 160000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 179 | 20231208 | 155900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 180 | 20231208 | 155800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 181 | 20231208 | 155700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 182 | 20231208 | 155600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 183 | 20231208 | 155500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 184 | 20231208 | 155400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 185 | 20231208 | 155300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 186 | 20231208 | 155200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 187 | 20231208 | 155100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 188 | 20231208 | 155000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 189 | 20231208 | 154900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 190 | 20231208 | 154800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 191 | 20231208 | 154700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 192 | 20231208 | 154600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 193 | 20231208 | 154500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 194 | 20231208 | 154400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 195 | 20231208 | 154300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 196 | 20231208 | 154200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 197 | 20231208 | 154100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 198 | 20231208 | 154000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 199 | 20231208 | 153900 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 200 | 20231208 | 153800 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 201 | 20231208 | 153700 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 202 | 20231208 | 153600 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 203 | 20231208 | 153500 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 204 | 20231208 | 153400 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 205 | 20231208 | 153300 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 206 | 20231208 | 153200 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 207 | 20231208 | 153100 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 0 |
| 208 | 20231208 | 153000 | 2473226830 | 1131 | 1131 | 1131 | 1131 | 38715 |
| 209 | 20231208 | 152900 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 210 | 20231208 | 152800 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 211 | 20231208 | 152700 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 212 | 20231208 | 152600 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 213 | 20231208 | 152500 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 214 | 20231208 | 152400 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 215 | 20231208 | 152300 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 216 | 20231208 | 152200 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 217 | 20231208 | 152100 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 218 | 20231208 | 152000 | 2429440165 | 1131 | 1131 | 1131 | 1131 | 0 |
| 219 | 20231208 | 151900 | 2429440165 | 1131 | 1130 | 1131 | 1129 | 4219 |
| 220 | 20231208 | 151800 | 2424673596 | 1130 | 1129 | 1130 | 1128 | 7176 |
| 221 | 20231208 | 151700 | 2416570744 | 1130 | 1130 | 1130 | 1129 | 3539 |
| 222 | 20231208 | 151600 | 2412572206 | 1131 | 1131 | 1131 | 1130 | 606 |
| 223 | 20231208 | 151500 | 2411887320 | 1131 | 1130 | 1131 | 1129 | 1108 |
| 224 | 20231208 | 151400 | 2410636383 | 1131 | 1131 | 1131 | 1131 | 768 |
| 225 | 20231208 | 151300 | 2409767775 | 1131 | 1130 | 1131 | 1129 | 10811 |
| 226 | 20231208 | 151200 | 2397552618 | 1130 | 1130 | 1130 | 1129 | 1909 |
| 227 | 20231208 | 151100 | 2395395673 | 1131 | 1130 | 1131 | 1129 | 9804 |
| 228 | 20231208 | 151000 | 2384318658 | 1131 | 1130 | 1131 | 1128 | 13811 |
| 229 | 20231208 | 150900 | 2368723228 | 1131 | 1131 | 1131 | 1130 | 21442 |
| 230 | 20231208 | 150800 | 2344484295 | 1131 | 1134 | 1134 | 1131 | 13827 |
| 231 | 20231208 | 150700 | 2328827003 | 1135 | 1134 | 1135 | 1134 | 17 |
| 232 | 20231208 | 150600 | 2328807724 | 1134 | 1135 | 1135 | 1134 | 2 |
| 233 | 20231208 | 150500 | 2328805455 | 1132 | 1132 | 1132 | 1132 | 433 |
| 234 | 20231208 | 150400 | 2328315299 | 1135 | 1135 | 1135 | 1135 | 523 |
| 235 | 20231208 | 150300 | 2327721694 | 1135 | 1132 | 1135 | 1132 | 5015 |
| 236 | 20231208 | 150200 | 2322044711 | 1135 | 1135 | 1135 | 1135 | 0 |
| 237 | 20231208 | 150100 | 2322044711 | 1135 | 1135 | 1135 | 1132 | 956 |
| 238 | 20231208 | 150000 | 2320959867 | 1135 | 1134 | 1135 | 1131 | 5063 |
| 239 | 20231208 | 145900 | 2315227749 | 1135 | 1135 | 1135 | 1134 | 4789 |
| 240 | 20231208 | 145800 | 2309796934 | 1135 | 1133 | 1135 | 1133 | 3504 |
| 241 | 20231208 | 145700 | 2305823398 | 1134 | 1134 | 1134 | 1134 | 2 |
| 242 | 20231208 | 145600 | 2305821130 | 1134 | 1134 | 1134 | 1132 | 2327 |
| 243 | 20231208 | 145500 | 2303186430 | 1134 | 1135 | 1135 | 1132 | 316 |
| 244 | 20231208 | 145400 | 2302827875 | 1135 | 1132 | 1135 | 1132 | 4504 |
| 245 | 20231208 | 145300 | 2297729344 | 1132 | 1131 | 1132 | 1131 | 555 |
| 246 | 20231208 | 145200 | 2297101637 | 1131 | 1133 | 1133 | 1131 | 4558 |
| 247 | 20231208 | 145100 | 2291945139 | 1133 | 1135 | 1135 | 1133 | 2318 |
| 248 | 20231208 | 145000 | 2289318018 | 1136 | 1137 | 1137 | 1135 | 9124 |
| 249 | 20231208 | 144900 | 2278954171 | 1137 | 1138 | 1138 | 1133 | 14 |
| 250 | 20231208 | 144800 | 2278938254 | 1138 | 1133 | 1138 | 1133 | 58 |
| 251 | 20231208 | 144700 | 2278872255 | 1138 | 1133 | 1138 | 1133 | 301 |
| 252 | 20231208 | 144600 | 2278531217 | 1138 | 1135 | 1138 | 1135 | 18086 |
| 253 | 20231208 | 144500 | 2258003303 | 1135 | 1132 | 1135 | 1132 | 7268 |
| 254 | 20231208 | 144400 | 2249772423 | 1132 | 1132 | 1132 | 1132 | 0 |
| 255 | 20231208 | 144300 | 2249772423 | 1132 | 1132 | 1132 | 1132 | 1160 |
| 256 | 20231208 | 144200 | 2248459303 | 1132 | 1129 | 1132 | 1129 | 1213 |
| 257 | 20231208 | 144100 | 2247089028 | 1129 | 1132 | 1132 | 1129 | 14235 |
| 258 | 20231208 | 144000 | 2231015050 | 1132 | 1132 | 1132 | 1132 | 88 |
| 259 | 20231208 | 143900 | 2230915434 | 1132 | 1133 | 1133 | 1132 | 294 |
| 260 | 20231208 | 143800 | 2230582373 | 1133 | 1132 | 1133 | 1132 | 268 |
| 261 | 20231208 | 143700 | 2230278736 | 1133 | 1133 | 1133 | 1133 | 377 |
| 262 | 20231208 | 143600 | 2229851595 | 1133 | 1132 | 1133 | 1128 | 11580 |
| 263 | 20231208 | 143500 | 2216761271 | 1132 | 1132 | 1132 | 1132 | 276 |
| 264 | 20231208 | 143400 | 2216448839 | 1132 | 1132 | 1132 | 1130 | 2018 |
| 265 | 20231208 | 143300 | 2214168477 | 1132 | 1132 | 1132 | 1132 | 180 |
| 266 | 20231208 | 143200 | 2213964717 | 1132 | 1133 | 1133 | 1129 | 1736 |
| 267 | 20231208 | 143100 | 2212002711 | 1133 | 1133 | 1133 | 1133 | 9 |
| 268 | 20231208 | 143000 | 2211992514 | 1133 | 1133 | 1133 | 1129 | 792 |
| 269 | 20231208 | 142900 | 2211096671 | 1133 | 1133 | 1133 | 1133 | 18 |
| 270 | 20231208 | 142800 | 2211076277 | 1134 | 1134 | 1134 | 1134 | 292 |
| 271 | 20231208 | 142700 | 2210745149 | 1134 | 1130 | 1134 | 1130 | 548 |
| 272 | 20231208 | 142600 | 2210123777 | 1130 | 1135 | 1135 | 1130 | 324 |
| 273 | 20231208 | 142500 | 2209757507 | 1135 | 1135 | 1135 | 1134 | 2709 |
| 274 | 20231208 | 142400 | 2206682802 | 1135 | 1135 | 1135 | 1135 | 6 |
| 275 | 20231208 | 142300 | 2206675992 | 1134 | 1134 | 1134 | 1134 | 3 |
| 276 | 20231208 | 142200 | 2206672590 | 1135 | 1137 | 1137 | 1135 | 259 |
| 277 | 20231208 | 142100 | 2206378168 | 1137 | 1137 | 1137 | 1137 | 13 |
| 278 | 20231208 | 142000 | 2206363387 | 1138 | 1129 | 1138 | 1129 | 105 |
| 279 | 20231208 | 141900 | 2206244378 | 1129 | 1130 | 1130 | 1129 | 25 |
| 280 | 20231208 | 141800 | 2206216139 | 1138 | 1134 | 1139 | 1130 | 2632 |
| 281 | 20231208 | 141700 | 2203236045 | 1140 | 1140 | 1140 | 1140 | 2 |
| 282 | 20231208 | 141600 | 2203233765 | 1140 | 1140 | 1140 | 1134 | 76 |
| 283 | 20231208 | 141500 | 2203147425 | 1140 | 1140 | 1140 | 1134 | 198 |
| 284 | 20231208 | 141400 | 2202922089 | 1135 | 1140 | 1140 | 1135 | 89 |
| 285 | 20231208 | 141300 | 2202820735 | 1140 | 1141 | 1141 | 1137 | 258 |
| 286 | 20231208 | 141200 | 2202527274 | 1137 | 1137 | 1141 | 1136 | 1378 |
| 287 | 20231208 | 141100 | 2200956652 | 1137 | 1137 | 1137 | 1137 | 2 |
| 288 | 20231208 | 141000 | 2200954378 | 1135 | 1130 | 1135 | 1130 | 7249 |
| 289 | 20231208 | 140900 | 2192762668 | 1130 | 1124 | 1130 | 1124 | 3 |
| 290 | 20231208 | 140800 | 2192759290 | 1130 | 1130 | 1130 | 1130 | 88 |
| 291 | 20231208 | 140700 | 2192659850 | 1130 | 1128 | 1130 | 1125 | 12001 |
| 292 | 20231208 | 140600 | 2179123458 | 1125 | 1130 | 1131 | 1125 | 1756 |
| 293 | 20231208 | 140500 | 2177142942 | 1125 | 1130 | 1130 | 1125 | 10809 |
| 294 | 20231208 | 140400 | 2164948074 | 1131 | 1132 | 1137 | 1131 | 21924 |
| 295 | 20231208 | 140300 | 2140145987 | 1137 | 1132 | 1137 | 1132 | 321 |
| 296 | 20231208 | 140200 | 2139782610 | 1137 | 1132 | 1137 | 1132 | 301 |
| 297 | 20231208 | 140100 | 2139441873 | 1137 | 1134 | 1137 | 1134 | 3000 |
| 298 | 20231208 | 140000 | 2136039867 | 1136 | 1142 | 1142 | 1134 | 4938 |
| 299 | 20231208 | 135900 | 2130430342 | 1142 | 1142 | 1142 | 1142 | 725 |
| 300 | 20231208 | 135800 | 2129602392 | 1149 | 1149 | 1149 | 1149 | 0 |
| 301 | 20231208 | 135700 | 2129602392 | 1149 | 1149 | 1149 | 1149 | 2982 |
| 302 | 20231208 | 135600 | 2126176074 | 1149 | 1147 | 1150 | 1142 | 2051 |
| 303 | 20231208 | 135500 | 2123818505 | 1139 | 1146 | 1150 | 1139 | 5114 |
| 304 | 20231208 | 135400 | 2117950682 | 1147 | 1138 | 1147 | 1138 | 11503 |
| 305 | 20231208 | 135300 | 2104800266 | 1139 | 1134 | 1139 | 1134 | 4323 |
| 306 | 20231208 | 135200 | 2099891691 | 1134 | 1130 | 1134 | 1130 | 1264 |
| 307 | 20231208 | 135100 | 2098459671 | 1130 | 1130 | 1130 | 1130 | 1972 |
| 308 | 20231208 | 135000 | 2096231311 | 1130 | 1128 | 1130 | 1128 | 2671 |
| 309 | 20231208 | 134900 | 2093217966 | 1128 | 1126 | 1128 | 1126 | 1909 |
| 310 | 20231208 | 134800 | 2091068430 | 1126 | 1124 | 1126 | 1124 | 1282 |
| 311 | 20231208 | 134700 | 2089626330 | 1123 | 1118 | 1123 | 1118 | 10693 |
| 312 | 20231208 | 134600 | 2077654226 | 1118 | 1117 | 1118 | 1117 | 2806 |
| 313 | 20231208 | 134500 | 2074519913 | 1117 | 1111 | 1118 | 1111 | 1701 |
| 314 | 20231208 | 134400 | 2072623426 | 1111 | 1111 | 1111 | 1110 | 5601 |
| 315 | 20231208 | 134300 | 2066401167 | 1110 | 1115 | 1115 | 1110 | 5707 |
| 316 | 20231208 | 134200 | 2060061960 | 1115 | 1115 | 1115 | 1115 | 71 |
| 317 | 20231208 | 134100 | 2059982795 | 1115 | 1115 | 1115 | 1115 | 305 |
| 318 | 20231208 | 134000 | 2059642720 | 1115 | 1115 | 1115 | 1110 | 4080 |
| 319 | 20231208 | 133900 | 2055103818 | 1115 | 1113 | 1115 | 1112 | 988 |
| 320 | 20231208 | 133800 | 2054004985 | 1115 | 1111 | 1115 | 1111 | 10203 |
| 321 | 20231208 | 133700 | 2042668640 | 1115 | 1115 | 1115 | 1109 | 14612 |
| 322 | 20231208 | 133600 | 2026439284 | 1111 | 1112 | 1115 | 1111 | 8440 |
| 323 | 20231208 | 133500 | 2017061655 | 1115 | 1112 | 1115 | 1112 | 1874 |
| 324 | 20231208 | 133400 | 2014977758 | 1112 | 1115 | 1115 | 1112 | 12252 |
| 325 | 20231208 | 133300 | 2001349828 | 1112 | 1115 | 1115 | 1112 | 18267 |
| 326 | 20231208 | 133200 | 1981024374 | 1120 | 1120 | 1120 | 1120 | 444 |
| 327 | 20231208 | 133100 | 1980527094 | 1121 | 1115 | 1121 | 1115 | 12 |
| 328 | 20231208 | 133000 | 1980513708 | 1115 | 1118 | 1118 | 1114 | 7155 |
| 329 | 20231208 | 132900 | 1972535355 | 1117 | 1122 | 1122 | 1117 | 5002 |
| 330 | 20231208 | 132800 | 1966948111 | 1115 | 1119 | 1122 | 1115 | 20282 |
| 331 | 20231208 | 132700 | 1944315962 | 1122 | 1122 | 1122 | 1122 | 300 |
| 332 | 20231208 | 132600 | 1943979362 | 1125 | 1121 | 1126 | 1117 | 7666 |
| 333 | 20231208 | 132500 | 1935402449 | 1126 | 1125 | 1126 | 1125 | 100 |
| 334 | 20231208 | 132400 | 1935289948 | 1126 | 1121 | 1126 | 1120 | 6281 |
| 335 | 20231208 | 132300 | 1928247090 | 1121 | 1120 | 1126 | 1120 | 4065 |
| 336 | 20231208 | 132200 | 1923690098 | 1127 | 1124 | 1128 | 1118 | 11396 |
| 337 | 20231208 | 132100 | 1910861770 | 1118 | 1119 | 1120 | 1118 | 5780 |
| 338 | 20231208 | 132000 | 1904393391 | 1119 | 1125 | 1125 | 1119 | 5564 |
| 339 | 20231208 | 131900 | 1898167086 | 1124 | 1124 | 1125 | 1124 | 1101 |
| 340 | 20231208 | 131800 | 1896929561 | 1124 | 1124 | 1124 | 1124 | 3 |
| 341 | 20231208 | 131700 | 1896926189 | 1124 | 1124 | 1124 | 1124 | 50 |
| 342 | 20231208 | 131600 | 1896869989 | 1124 | 1124 | 1124 | 1118 | 39 |
| 343 | 20231208 | 131500 | 1896826225 | 1118 | 1118 | 1118 | 1118 | 2 |
| 344 | 20231208 | 131400 | 1896823989 | 1124 | 1124 | 1124 | 1124 | 657 |
| 345 | 20231208 | 131300 | 1896085521 | 1124 | 1124 | 1124 | 1124 | 0 |
| 346 | 20231208 | 131200 | 1896085521 | 1124 | 1118 | 1124 | 1117 | 3915 |
| 347 | 20231208 | 131100 | 1891711836 | 1125 | 1120 | 1125 | 1117 | 25019 |
| 348 | 20231208 | 131000 | 1863744509 | 1120 | 1120 | 1120 | 1120 | 945 |
| 349 | 20231208 | 130900 | 1862686109 | 1120 | 1125 | 1125 | 1120 | 21560 |
| 350 | 20231208 | 130800 | 1838535555 | 1126 | 1126 | 1126 | 1126 | 0 |
| 351 | 20231208 | 130700 | 1838535555 | 1126 | 1126 | 1126 | 1126 | 8 |
| 352 | 20231208 | 130600 | 1838526547 | 1121 | 1122 | 1127 | 1121 | 16212 |
| 353 | 20231208 | 130500 | 1820352173 | 1122 | 1127 | 1127 | 1122 | 315 |
| 354 | 20231208 | 130400 | 1819998668 | 1120 | 1120 | 1127 | 1119 | 5203 |
| 355 | 20231208 | 130300 | 1814174457 | 1120 | 1119 | 1120 | 1119 | 610 |
| 356 | 20231208 | 130200 | 1813491259 | 1120 | 1120 | 1127 | 1120 | 9395 |
| 357 | 20231208 | 130100 | 1802968852 | 1128 | 1120 | 1128 | 1120 | 3006 |
| 358 | 20231208 | 130000 | 1799600524 | 1120 | 1123 | 1128 | 1120 | 22325 |
| 359 | 20231208 | 125900 | 1774593585 | 1120 | 1128 | 1128 | 1120 | 105828 |
| 360 | 20231208 | 125800 | 1655866629 | 1130 | 1131 | 1131 | 1127 | 9514 |
| 361 | 20231208 | 125700 | 1645134062 | 1135 | 1130 | 1135 | 1130 | 2104 |
| 362 | 20231208 | 125600 | 1642756537 | 1134 | 1134 | 1134 | 1134 | 450 |
| 363 | 20231208 | 125500 | 1642246237 | 1136 | 1135 | 1136 | 1135 | 14353 |
| 364 | 20231208 | 125400 | 1625955581 | 1135 | 1130 | 1135 | 1130 | 2014 |
| 365 | 20231208 | 125300 | 1623679756 | 1130 | 1137 | 1137 | 1130 | 2006 |
| 366 | 20231208 | 125200 | 1621411959 | 1138 | 1131 | 1138 | 1131 | 263 |
| 367 | 20231208 | 125100 | 1621114065 | 1131 | 1131 | 1131 | 1131 | 5057 |
| 368 | 20231208 | 125000 | 1615394598 | 1131 | 1131 | 1131 | 1131 | 0 |
| 369 | 20231208 | 124900 | 1615394598 | 1131 | 1132 | 1141 | 1130 | 9454 |
| 370 | 20231208 | 124800 | 1604706929 | 1142 | 1132 | 1142 | 1131 | 8958 |
| 371 | 20231208 | 124700 | 1594565044 | 1136 | 1137 | 1137 | 1136 | 15 |
| 372 | 20231208 | 124600 | 1594547990 | 1139 | 1135 | 1139 | 1135 | 9 |
| 373 | 20231208 | 124500 | 1594537771 | 1135 | 1139 | 1140 | 1135 | 10804 |
| 374 | 20231208 | 124400 | 1582272205 | 1139 | 1140 | 1140 | 1130 | 20123 |
| 375 | 20231208 | 124300 | 1559516928 | 1134 | 1135 | 1135 | 1134 | 6002 |
| 376 | 20231208 | 124200 | 1552707658 | 1135 | 1136 | 1136 | 1135 | 3614 |
| 377 | 20231208 | 124100 | 1548604861 | 1136 | 1140 | 1140 | 1136 | 902 |
| 378 | 20231208 | 124000 | 1547580185 | 1141 | 1141 | 1141 | 1141 | 1 |
| 379 | 20231208 | 123900 | 1547579044 | 1139 | 1139 | 1139 | 1136 | 8 |
| 380 | 20231208 | 123800 | 1547569947 | 1135 | 1135 | 1135 | 1135 | 1946 |
| 381 | 20231208 | 123700 | 1545361237 | 1142 | 1138 | 1142 | 1135 | 328 |
| 382 | 20231208 | 123600 | 1544988941 | 1138 | 1142 | 1142 | 1133 | 10604 |
| 383 | 20231208 | 123500 | 1532958505 | 1143 | 1143 | 1143 | 1143 | 65 |
| 384 | 20231208 | 123400 | 1532884210 | 1143 | 1143 | 1143 | 1143 | 0 |
| 385 | 20231208 | 123300 | 1532884210 | 1143 | 1137 | 1143 | 1137 | 10252 |
| 386 | 20231208 | 123200 | 1521226174 | 1143 | 1140 | 1143 | 1140 | 8000 |
| 387 | 20231208 | 123100 | 1512093412 | 1140 | 1140 | 1140 | 1140 | 11 |
| 388 | 20231208 | 123000 | 1512080872 | 1141 | 1141 | 1141 | 1141 | 0 |
| 389 | 20231208 | 122900 | 1512080872 | 1141 | 1141 | 1141 | 1141 | 0 |
| 390 | 20231208 | 122800 | 1512080872 | 1141 | 1140 | 1141 | 1140 | 887 |
| 391 | 20231208 | 122700 | 1511069195 | 1140 | 1140 | 1140 | 1140 | 11 |
| 392 | 20231208 | 122600 | 1511056655 | 1135 | 1137 | 1137 | 1135 | 4452 |
| 393 | 20231208 | 122500 | 1506001545 | 1141 | 1142 | 1142 | 1141 | 55 |
| 394 | 20231208 | 122400 | 1505938779 | 1143 | 1138 | 1143 | 1138 | 2 |
| 395 | 20231208 | 122300 | 1505936498 | 1135 | 1135 | 1135 | 1135 | 5692 |
| 396 | 20231208 | 122200 | 1499476078 | 1134 | 1134 | 1138 | 1132 | 5477 |
| 397 | 20231208 | 122100 | 1493264170 | 1132 | 1134 | 1134 | 1132 | 1654 |
| 398 | 20231208 | 122000 | 1491390211 | 1134 | 1135 | 1138 | 1134 | 4342 |
| 399 | 20231208 | 121900 | 1486465579 | 1135 | 1144 | 1144 | 1135 | 15965 |
| 400 | 20231208 | 121800 | 1468318042 | 1145 | 1145 | 1145 | 1145 | 0 |
| 401 | 20231208 | 121700 | 1468318042 | 1145 | 1141 | 1145 | 1138 | 10837 |
| 402 | 20231208 | 121600 | 1455962964 | 1141 | 1145 | 1145 | 1141 | 1168 |
| 403 | 20231208 | 121500 | 1454628045 | 1145 | 1145 | 1145 | 1145 | 300 |
| 404 | 20231208 | 121400 | 1454284545 | 1152 | 1152 | 1152 | 1152 | 0 |
| 405 | 20231208 | 121300 | 1454284545 | 1152 | 1147 | 1152 | 1145 | 3881 |
| 406 | 20231208 | 121200 | 1449838112 | 1148 | 1152 | 1152 | 1148 | 3927 |
| 407 | 20231208 | 121100 | 1445324354 | 1153 | 1153 | 1153 | 1153 | 0 |
| 408 | 20231208 | 121000 | 1445324354 | 1153 | 1153 | 1153 | 1153 | 0 |
| 409 | 20231208 | 120900 | 1445324354 | 1153 | 1152 | 1153 | 1152 | 20 |
| 410 | 20231208 | 120800 | 1445301305 | 1153 | 1153 | 1153 | 1153 | 101 |
| 411 | 20231208 | 120700 | 1445184852 | 1153 | 1153 | 1153 | 1153 | 2 |
| 412 | 20231208 | 120600 | 1445182546 | 1150 | 1153 | 1153 | 1150 | 614 |
| 413 | 20231208 | 120500 | 1444476424 | 1153 | 1153 | 1153 | 1151 | 8 |
| 414 | 20231208 | 120400 | 1444467206 | 1151 | 1151 | 1151 | 1151 | 0 |
| 415 | 20231208 | 120300 | 1444467206 | 1151 | 1151 | 1151 | 1151 | 0 |
| 416 | 20231208 | 120200 | 1444467206 | 1151 | 1151 | 1151 | 1151 | 5007 |
| 417 | 20231208 | 120100 | 1438704149 | 1151 | 1151 | 1151 | 1151 | 1000 |
| 418 | 20231208 | 120000 | 1437553149 | 1154 | 1153 | 1154 | 1153 | 1269 |
| 419 | 20231208 | 115900 | 1436089981 | 1153 | 1153 | 1153 | 1153 | 2000 |
| 420 | 20231208 | 115800 | 1433783981 | 1153 | 1153 | 1153 | 1153 | 6 |
| 421 | 20231208 | 115700 | 1433777063 | 1153 | 1150 | 1153 | 1148 | 970 |
| 422 | 20231208 | 115600 | 1432662316 | 1150 | 1153 | 1153 | 1150 | 1020 |
| 423 | 20231208 | 115500 | 1431489256 | 1153 | 1153 | 1153 | 1153 | 382 |
| 424 | 20231208 | 115400 | 1431048810 | 1153 | 1153 | 1153 | 1153 | 0 |
| 425 | 20231208 | 115300 | 1431048810 | 1153 | 1152 | 1153 | 1150 | 1011 |
| 426 | 20231208 | 115200 | 1429885503 | 1153 | 1155 | 1156 | 1153 | 1194 |
| 427 | 20231208 | 115100 | 1428505714 | 1156 | 1156 | 1156 | 1156 | 11 |
| 428 | 20231208 | 115000 | 1428492998 | 1154 | 1157 | 1157 | 1154 | 232 |
| 429 | 20231208 | 114900 | 1428225267 | 1156 | 1156 | 1157 | 1156 | 315 |
| 430 | 20231208 | 114800 | 1427860948 | 1157 | 1157 | 1157 | 1157 | 2 |
| 431 | 20231208 | 114700 | 1427858634 | 1155 | 1158 | 1158 | 1155 | 49 |
| 432 | 20231208 | 114600 | 1427802036 | 1154 | 1158 | 1158 | 1154 | 1002 |
| 433 | 20231208 | 114500 | 1426645720 | 1155 | 1155 | 1155 | 1155 | 0 |
| 434 | 20231208 | 114400 | 1426645720 | 1155 | 1158 | 1158 | 1155 | 209 |
| 435 | 20231208 | 114300 | 1426403863 | 1158 | 1154 | 1158 | 1154 | 1301 |
| 436 | 20231208 | 114200 | 1424902505 | 1158 | 1158 | 1158 | 1158 | 207 |
| 437 | 20231208 | 114100 | 1424662799 | 1158 | 1158 | 1158 | 1158 | 1 |
| 438 | 20231208 | 114000 | 1424661641 | 1154 | 1159 | 1159 | 1154 | 155 |
| 439 | 20231208 | 113900 | 1424482107 | 1160 | 1159 | 1160 | 1159 | 1304 |
| 440 | 20231208 | 113800 | 1422969949 | 1160 | 1155 | 1160 | 1155 | 10000 |
| 441 | 20231208 | 113700 | 1411383369 | 1156 | 1157 | 1157 | 1150 | 797 |
| 442 | 20231208 | 113600 | 1410465355 | 1157 | 1157 | 1157 | 1152 | 532 |
| 443 | 20231208 | 113500 | 1409852232 | 1154 | 1154 | 1154 | 1154 | 234 |
| 444 | 20231208 | 113400 | 1409582196 | 1158 | 1153 | 1158 | 1153 | 3861 |
| 445 | 20231208 | 113300 | 1405121551 | 1153 | 1153 | 1153 | 1153 | 1974 |
| 446 | 20231208 | 113200 | 1402845529 | 1153 | 1150 | 1153 | 1150 | 6000 |
| 447 | 20231208 | 113100 | 1395929512 | 1147 | 1147 | 1147 | 1147 | 261 |
| 448 | 20231208 | 113000 | 1395630145 | 1147 | 1148 | 1148 | 1147 | 100 |
| 449 | 20231208 | 112900 | 1395515421 | 1150 | 1147 | 1150 | 1146 | 214 |
| 450 | 20231208 | 112800 | 1395270102 | 1150 | 1150 | 1150 | 1150 | 1138 |
| 451 | 20231208 | 112700 | 1393961402 | 1150 | 1149 | 1150 | 1146 | 512 |
| 452 | 20231208 | 112600 | 1393373943 | 1150 | 1150 | 1150 | 1150 | 149 |
| 453 | 20231208 | 112500 | 1393202593 | 1152 | 1152 | 1152 | 1152 | 1312 |
| 454 | 20231208 | 112400 | 1391691169 | 1152 | 1153 | 1153 | 1152 | 21 |
| 455 | 20231208 | 112300 | 1391666966 | 1153 | 1153 | 1153 | 1149 | 3031 |
| 456 | 20231208 | 112200 | 1388183226 | 1150 | 1153 | 1153 | 1150 | 402 |
| 457 | 20231208 | 112100 | 1387720887 | 1153 | 1150 | 1153 | 1150 | 6430 |
| 458 | 20231208 | 112000 | 1380317569 | 1152 | 1147 | 1152 | 1147 | 5561 |
| 459 | 20231208 | 111900 | 1373930526 | 1146 | 1153 | 1153 | 1146 | 2711 |
| 460 | 20231208 | 111800 | 1370823457 | 1146 | 1151 | 1151 | 1146 | 597 |
| 461 | 20231208 | 111700 | 1370137153 | 1151 | 1151 | 1151 | 1151 | 3 |
| 462 | 20231208 | 111600 | 1370133700 | 1151 | 1153 | 1154 | 1151 | 1575 |
| 463 | 20231208 | 111500 | 1368320253 | 1154 | 1155 | 1156 | 1154 | 10545 |
| 464 | 20231208 | 111400 | 1356141274 | 1155 | 1155 | 1156 | 1155 | 208 |
| 465 | 20231208 | 111300 | 1355900880 | 1156 | 1151 | 1156 | 1149 | 1562 |
| 466 | 20231208 | 111200 | 1354101203 | 1152 | 1152 | 1152 | 1151 | 1455 |
| 467 | 20231208 | 111100 | 1352425611 | 1152 | 1149 | 1152 | 1146 | 7615 |
| 468 | 20231208 | 111000 | 1343679832 | 1147 | 1149 | 1149 | 1146 | 303 |
| 469 | 20231208 | 110900 | 1343332479 | 1149 | 1149 | 1149 | 1149 | 11 |
| 470 | 20231208 | 110800 | 1343319840 | 1143 | 1148 | 1148 | 1140 | 9543 |
| 471 | 20231208 | 110700 | 1332436361 | 1148 | 1147 | 1148 | 1147 | 1280 |
| 472 | 20231208 | 110600 | 1330966963 | 1141 | 1148 | 1148 | 1140 | 13361 |
| 473 | 20231208 | 110500 | 1315704385 | 1148 | 1152 | 1152 | 1147 | 881 |
| 474 | 20231208 | 110400 | 1314691976 | 1162 | 1155 | 1162 | 1151 | 8028 |
| 475 | 20231208 | 110300 | 1305439168 | 1155 | 1162 | 1162 | 1151 | 4665 |
| 476 | 20231208 | 110200 | 1300035536 | 1164 | 1155 | 1164 | 1150 | 4402 |
| 477 | 20231208 | 110100 | 1294955670 | 1156 | 1150 | 1157 | 1146 | 18051 |
| 478 | 20231208 | 110000 | 1274190821 | 1149 | 1136 | 1149 | 1135 | 7845 |
| 479 | 20231208 | 105900 | 1265224201 | 1134 | 1140 | 1140 | 1134 | 4185 |
| 480 | 20231208 | 105800 | 1260475311 | 1140 | 1130 | 1140 | 1130 | 4882 |
| 481 | 20231208 | 105700 | 1254938504 | 1128 | 1128 | 1130 | 1127 | 8859 |
| 482 | 20231208 | 105600 | 1244945245 | 1134 | 1128 | 1134 | 1123 | 21133 |
| 483 | 20231208 | 105500 | 1221177227 | 1128 | 1134 | 1134 | 1127 | 6511 |
| 484 | 20231208 | 105400 | 1213833948 | 1128 | 1133 | 1134 | 1128 | 16773 |
| 485 | 20231208 | 105300 | 1194909408 | 1133 | 1134 | 1134 | 1133 | 207 |
| 486 | 20231208 | 105200 | 1194674873 | 1135 | 1135 | 1135 | 1135 | 300 |
| 487 | 20231208 | 105100 | 1194334373 | 1135 | 1140 | 1141 | 1135 | 2473 |
| 488 | 20231208 | 105000 | 1191526313 | 1140 | 1138 | 1141 | 1132 | 10877 |
| 489 | 20231208 | 104900 | 1179166629 | 1138 | 1137 | 1138 | 1137 | 2000 |
| 490 | 20231208 | 104800 | 1176891834 | 1137 | 1135 | 1137 | 1135 | 1000 |
| 491 | 20231208 | 104700 | 1175755981 | 1138 | 1138 | 1138 | 1138 | 0 |
| 492 | 20231208 | 104600 | 1175755981 | 1138 | 1138 | 1138 | 1138 | 0 |
| 493 | 20231208 | 104500 | 1175755981 | 1138 | 1138 | 1138 | 1138 | 10 |
| 494 | 20231208 | 104400 | 1175744601 | 1129 | 1139 | 1139 | 1129 | 5510 |
| 495 | 20231208 | 104300 | 1169520243 | 1130 | 1138 | 1138 | 1130 | 20107 |
| 496 | 20231208 | 104200 | 1146780143 | 1139 | 1139 | 1139 | 1139 | 5 |
| 497 | 20231208 | 104100 | 1146774448 | 1139 | 1139 | 1139 | 1139 | 6 |
| 498 | 20231208 | 104000 | 1146767614 | 1140 | 1139 | 1140 | 1139 | 5040 |
| 499 | 20231208 | 103900 | 1141026429 | 1139 | 1139 | 1139 | 1139 | 4589 |
| 500 | 20231208 | 103800 | 1135799558 | 1139 | 1138 | 1139 | 1138 | 5001 |
| 501 | 20231208 | 103700 | 1130106526 | 1130 | 1130 | 1130 | 1130 | 0 |
| 502 | 20231208 | 103600 | 1130106526 | 1130 | 1130 | 1130 | 1130 | 10 |
| 503 | 20231208 | 103500 | 1130095226 | 1130 | 1141 | 1141 | 1130 | 14031 |
| 504 | 20231208 | 103400 | 1114227886 | 1140 | 1138 | 1143 | 1138 | 4307 |
| 505 | 20231208 | 103300 | 1109318850 | 1136 | 1139 | 1139 | 1130 | 277 |
| 506 | 20231208 | 103200 | 1109003609 | 1139 | 1120 | 1139 | 1120 | 17813 |
| 507 | 20231208 | 103100 | 1088884270 | 1120 | 1121 | 1122 | 1120 | 2530 |
| 508 | 20231208 | 103000 | 1086048847 | 1120 | 1122 | 1122 | 1120 | 5506 |
| 509 | 20231208 | 102900 | 1079876604 | 1122 | 1120 | 1122 | 1120 | 2458 |
| 510 | 20231208 | 102800 | 1077121394 | 1120 | 1118 | 1120 | 1117 | 7530 |
| 511 | 20231208 | 102700 | 1068703009 | 1119 | 1118 | 1119 | 1118 | 64 |
| 512 | 20231208 | 102600 | 1068631394 | 1114 | 1117 | 1119 | 1114 | 21132 |
| 513 | 20231208 | 102500 | 1045026518 | 1117 | 1117 | 1118 | 1116 | 1041 |
| 514 | 20231208 | 102400 | 1043863758 | 1117 | 1118 | 1120 | 1113 | 2209 |
| 515 | 20231208 | 102300 | 1041393234 | 1119 | 1112 | 1119 | 1112 | 6111 |
| 516 | 20231208 | 102200 | 1034594625 | 1112 | 1112 | 1113 | 1112 | 6041 |
| 517 | 20231208 | 102100 | 1027876758 | 1112 | 1118 | 1125 | 1112 | 15121 |
| 518 | 20231208 | 102000 | 1011028598 | 1118 | 1125 | 1126 | 1118 | 3512 |
| 519 | 20231208 | 101900 | 1007090118 | 1125 | 1120 | 1126 | 1115 | 8499 |
| 520 | 20231208 | 101800 | 997584740 | 1126 | 1120 | 1130 | 1120 | 47410 |
| 521 | 20231208 | 101700 | 944281067 | 1120 | 1129 | 1130 | 1120 | 43549 |
| 522 | 20231208 | 101600 | 895393510 | 1129 | 1134 | 1134 | 1129 | 7390 |
| 523 | 20231208 | 101500 | 887047267 | 1128 | 1130 | 1130 | 1128 | 9070 |
| 524 | 20231208 | 101400 | 876808287 | 1130 | 1130 | 1130 | 1130 | 564 |
| 525 | 20231208 | 101300 | 876170967 | 1129 | 1135 | 1135 | 1129 | 23530 |
| 526 | 20231208 | 101200 | 849577221 | 1135 | 1135 | 1135 | 1131 | 10517 |
| 527 | 20231208 | 101100 | 837667286 | 1133 | 1134 | 1134 | 1133 | 1186 |
| 528 | 20231208 | 101000 | 836322561 | 1140 | 1138 | 1140 | 1134 | 10089 |
| 529 | 20231208 | 100900 | 824871393 | 1140 | 1140 | 1140 | 1140 | 304 |
| 530 | 20231208 | 100800 | 824524833 | 1141 | 1141 | 1141 | 1141 | 21 |
| 531 | 20231208 | 100700 | 824500872 | 1136 | 1142 | 1142 | 1136 | 2621 |
| 532 | 20231208 | 100600 | 821522420 | 1142 | 1136 | 1142 | 1136 | 1029 |
| 533 | 20231208 | 100500 | 820352304 | 1136 | 1144 | 1144 | 1136 | 9185 |
| 534 | 20231208 | 100400 | 809913405 | 1136 | 1136 | 1140 | 1136 | 9342 |
| 535 | 20231208 | 100300 | 799293121 | 1136 | 1144 | 1145 | 1136 | 40336 |
| 536 | 20231208 | 100200 | 753324390 | 1145 | 1145 | 1146 | 1145 | 1163 |
| 537 | 20231208 | 100100 | 751992754 | 1145 | 1145 | 1145 | 1145 | 1650 |
| 538 | 20231208 | 100000 | 750103504 | 1145 | 1145 | 1145 | 1145 | 2048 |
| 539 | 20231208 | 095900 | 747758544 | 1145 | 1143 | 1145 | 1143 | 2064 |
| 540 | 20231208 | 095800 | 745397264 | 1145 | 1145 | 1145 | 1143 | 5337 |
| 541 | 20231208 | 095700 | 739292914 | 1145 | 1146 | 1146 | 1145 | 9438 |
| 542 | 20231208 | 095600 | 728484071 | 1146 | 1147 | 1147 | 1146 | 53 |
| 543 | 20231208 | 095500 | 728423330 | 1148 | 1145 | 1151 | 1144 | 5029 |
| 544 | 20231208 | 095400 | 722669895 | 1144 | 1152 | 1152 | 1144 | 3343 |
| 545 | 20231208 | 095300 | 718838252 | 1145 | 1153 | 1153 | 1145 | 10367 |
| 546 | 20231208 | 095200 | 706960050 | 1156 | 1150 | 1156 | 1146 | 26412 |
| 547 | 20231208 | 095100 | 676609303 | 1150 | 1153 | 1154 | 1150 | 17635 |
| 548 | 20231208 | 095000 | 656309437 | 1153 | 1156 | 1166 | 1152 | 11388 |
| 549 | 20231208 | 094900 | 643173342 | 1167 | 1161 | 1168 | 1155 | 10975 |
| 550 | 20231208 | 094800 | 630464363 | 1162 | 1163 | 1168 | 1162 | 1149 |
| 551 | 20231208 | 094700 | 629128192 | 1168 | 1169 | 1169 | 1168 | 13540 |
| 552 | 20231208 | 094600 | 613313217 | 1169 | 1168 | 1169 | 1167 | 261 |
| 553 | 20231208 | 094500 | 613008143 | 1169 | 1169 | 1169 | 1169 | 608 |
| 554 | 20231208 | 094400 | 612297391 | 1169 | 1169 | 1169 | 1169 | 1000 |
| 555 | 20231208 | 094300 | 611128391 | 1170 | 1165 | 1170 | 1165 | 7349 |
| 556 | 20231208 | 094200 | 602538834 | 1169 | 1159 | 1169 | 1159 | 12884 |
| 557 | 20231208 | 094100 | 587541268 | 1159 | 1159 | 1159 | 1158 | 2372 |
| 558 | 20231208 | 094000 | 584792635 | 1159 | 1159 | 1159 | 1159 | 3253 |
| 559 | 20231208 | 093900 | 581022408 | 1159 | 1169 | 1170 | 1159 | 2838 |
| 560 | 20231208 | 093800 | 577717719 | 1169 | 1166 | 1169 | 1166 | 335 |
| 561 | 20231208 | 093700 | 577326722 | 1166 | 1166 | 1170 | 1166 | 1819 |
| 562 | 20231208 | 093600 | 575203638 | 1163 | 1155 | 1163 | 1153 | 29805 |
| 563 | 20231208 | 093500 | 540656973 | 1155 | 1149 | 1155 | 1149 | 9596 |
| 564 | 20231208 | 093400 | 529609911 | 1149 | 1149 | 1149 | 1147 | 12137 |
| 565 | 20231208 | 093300 | 515670438 | 1149 | 1147 | 1149 | 1140 | 18635 |
| 566 | 20231208 | 093200 | 494395054 | 1147 | 1145 | 1147 | 1140 | 27818 |
| 567 | 20231208 | 093100 | 462658411 | 1146 | 1155 | 1155 | 1141 | 28514 |
| 568 | 20231208 | 093000 | 429987899 | 1149 | 1148 | 1157 | 1148 | 2158 |
| 569 | 20231208 | 092900 | 427510443 | 1144 | 1159 | 1159 | 1144 | 10199 |
| 570 | 20231208 | 092800 | 415773741 | 1155 | 1149 | 1155 | 1143 | 30545 |
| 571 | 20231208 | 092700 | 380674583 | 1150 | 1150 | 1151 | 1145 | 20298 |
| 572 | 20231208 | 092600 | 357341072 | 1150 | 1151 | 1151 | 1148 | 8369 |
| 573 | 20231208 | 092500 | 347713994 | 1154 | 1160 | 1160 | 1150 | 17996 |
| 574 | 20231208 | 092400 | 326964878 | 1160 | 1160 | 1163 | 1160 | 8946 |
| 575 | 20231208 | 092300 | 316587350 | 1160 | 1160 | 1160 | 1155 | 25598 |
| 576 | 20231208 | 092200 | 287000754 | 1160 | 1172 | 1172 | 1157 | 31018 |
| 577 | 20231208 | 092100 | 250958994 | 1172 | 1167 | 1172 | 1167 | 5738 |
| 578 | 20231208 | 092000 | 244242276 | 1170 | 1165 | 1170 | 1165 | 7420 |
| 579 | 20231208 | 091900 | 235591331 | 1165 | 1172 | 1172 | 1165 | 1951 |
| 580 | 20231208 | 091800 | 233317185 | 1165 | 1168 | 1168 | 1164 | 32925 |
| 581 | 20231208 | 091700 | 194941422 | 1167 | 1167 | 1167 | 1167 | 1849 |
| 582 | 20231208 | 091600 | 192783639 | 1174 | 1176 | 1176 | 1165 | 33524 |
| 583 | 20231208 | 091500 | 153611142 | 1175 | 1184 | 1184 | 1175 | 20253 |
| 584 | 20231208 | 091400 | 129777190 | 1184 | 1180 | 1184 | 1179 | 19 |
| 585 | 20231208 | 091300 | 129754715 | 1180 | 1185 | 1185 | 1180 | 6616 |
| 586 | 20231208 | 091200 | 121943414 | 1185 | 1182 | 1185 | 1182 | 2371 |
| 587 | 20231208 | 091100 | 119134379 | 1182 | 1185 | 1192 | 1180 | 14442 |
| 588 | 20231208 | 091000 | 102045623 | 1193 | 1189 | 1193 | 1184 | 18615 |
| 589 | 20231208 | 090900 | 79977228 | 1189 | 1191 | 1192 | 1185 | 3974 |
| 590 | 20231208 | 090800 | 75248445 | 1191 | 1189 | 1191 | 1188 | 924 |
| 591 | 20231208 | 090700 | 74150127 | 1190 | 1191 | 1191 | 1187 | 585 |
| 592 | 20231208 | 090600 | 73454519 | 1192 | 1199 | 1199 | 1181 | 13177 |
| 593 | 20231208 | 090500 | 57772347 | 1199 | 1202 | 1202 | 1199 | 2034 |
| 594 | 20231208 | 090400 | 55332147 | 1210 | 1215 | 1215 | 1200 | 8213 |
| 595 | 20231208 | 090300 | 45451335 | 1223 | 1243 | 1243 | 1210 | 6068 |
| 596 | 20231208 | 090200 | 38004099 | 1243 | 1232 | 1247 | 1232 | 10286 |
| 597 | 20231208 | 090100 | 25227267 | 1230 | 1200 | 1230 | 1200 | 9725 |
| 598 | 20231208 | 090000 | 13329600 | 1200 | 1200 | 1200 | 1200 | 11108 |